1,418.40
-18.59998(-1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,425.6 | 1,418.4 | 1,418.4 | 1,443.9 | 1,414.9 | 13.83M |
| January 13, 2026 | 1,420 | 1,437 | 1,437 | 1,441.8 | 1,411.1 | 14.3M |
| January 12, 2026 | 1,399.9 | 1,413.1 | 1,413.1 | 1,424.3 | 1,391.7 | 10.92M |
| January 09, 2026 | 1,427.1 | 1,404.3 | 1,404.3 | 1,429.5 | 1,401.5 | 12.56M |
| January 08, 2026 | 1,429 | 1,435 | 1,435 | 1,442.2 | 1,423.3 | 14.86M |
| January 07, 2026 | 1,408 | 1,427.7 | 1,427.7 | 1,429.9 | 1,404.2 | 15.81M |
| January 06, 2026 | 1,372 | 1,411.2 | 1,411.2 | 1,413.6 | 1,366 | 17.26M |
| January 05, 2026 | 1,354.2 | 1,371.5 | 1,371.5 | 1,375.5 | 1,352.6 | 6.92M |
| January 02, 2026 | 1,338 | 1,355.4 | 1,355.4 | 1,356.9 | 1,336.3 | 8.23M |
| January 01, 2026 | 1,343.9 | 1,338 | 1,338 | 1,348.4 | 1,336 | 4.18M |
| December 31, 2025 | 1,342.8 | 1,342.9 | 1,342.9 | 1,350 | 1,339.5 | 6.15M |
| December 30, 2025 | 1,343.3 | 1,342.5 | 1,342.5 | 1,347.1 | 1,338.1 | 18.62M |
| December 29, 2025 | 1,352.1 | 1,343.3 | 1,343.3 | 1,355.7 | 1,341.5 | 6.06M |
| December 26, 2025 | 1,356.5 | 1,350.4 | 1,350.4 | 1,362 | 1,348.5 | 2.81M |
| December 24, 2025 | 1,363.8 | 1,359.8 | 1,359.8 | 1,368.2 | 1,357.6 | 8.96M |
| December 23, 2025 | 1,361.1 | 1,363 | 1,363 | 1,365 | 1,357 | 9.11M |
| December 22, 2025 | 1,358 | 1,368.5 | 1,368.5 | 1,371.3 | 1,354.8 | 9.38M |
| December 19, 2025 | 1,354 | 1,354.1 | 1,354.1 | 1,360.4 | 1,350.8 | 14.32M |
| December 18, 2025 | 1,346.3 | 1,356.8 | 1,356.8 | 1,369.5 | 1,345.5 | 7.31M |
| December 17, 2025 | 1,365 | 1,352.4 | 1,352.4 | 1,365 | 1,343.1 | 9.44M |
| December 16, 2025 | 1,364 | 1,366 | 1,366 | 1,368.7 | 1,355.5 | 12.36M |
| December 15, 2025 | 1,356.1 | 1,365.2 | 1,365.2 | 1,370 | 1,356.1 | 5.34M |
| December 12, 2025 | 1,368 | 1,366 | 1,366 | 1,370.7 | 1,363.3 | 3.89M |
| December 11, 2025 | 1,363.7 | 1,360 | 1,360 | 1,366.6 | 1,352.8 | 6.73M |
| December 10, 2025 | 1,377.9 | 1,363.6 | 1,363.6 | 1,379.4 | 1,357.9 | 8.73M |
| December 09, 2025 | 1,379.9 | 1,375.2 | 1,375.2 | 1,384.3 | 1,373.4 | 10.49M |
| December 08, 2025 | 1,387 | 1,389.6 | 1,389.6 | 1,394.9 | 1,383.3 | 7.83M |
| December 05, 2025 | 1,381 | 1,392.5 | 1,392.5 | 1,395.3 | 1,381 | 4.94M |
| December 04, 2025 | 1,387 | 1,386.7 | 1,386.7 | 1,391.6 | 1,379.9 | 7.37M |
| December 03, 2025 | 1,367 | 1,391.5 | 1,391.5 | 1,394.2 | 1,367 | 7.96M |
| December 02, 2025 | 1,381.8 | 1,373 | 1,373 | 1,381.8 | 1,370.6 | 12.13M |
| December 01, 2025 | 1,394 | 1,390.1 | 1,390.1 | 1,400 | 1,385.4 | 8.87M |
| November 28, 2025 | 1,392 | 1,388.8 | 1,388.8 | 1,398.5 | 1,385.6 | 7.68M |
| November 27, 2025 | 1,379 | 1,392.2 | 1,392.2 | 1,394 | 1,375.7 | 15.16M |
| November 26, 2025 | 1,360 | 1,375 | 1,375 | 1,377 | 1,359.9 | 9.66M |
| November 25, 2025 | 1,365 | 1,357.8 | 1,357.8 | 1,376.9 | 1,354.3 | 12.24M |
| November 24, 2025 | 1,373.3 | 1,368.4 | 1,368.4 | 1,377 | 1,361.5 | 15.9M |
| November 21, 2025 | 1,373 | 1,369.5 | 1,369.5 | 1,376 | 1,364.6 | 11.48M |
| November 19, 2025 | 1,373.5 | 1,383.1 | 1,383.1 | 1,384 | 1,371.6 | 10.39M |
| November 18, 2025 | 1,380.2 | 1,373.4 | 1,373.4 | 1,382.8 | 1,369.1 | 9.53M |
| November 17, 2025 | 1,375.1 | 1,379 | 1,379 | 1,382.5 | 1,373.6 | 7.66M |
| November 14, 2025 | 1,374 | 1,373 | 1,373 | 1,381.2 | 1,363.2 | 9.69M |
| November 13, 2025 | 1,358.9 | 1,385.9 | 1,385.9 | 1,390.4 | 1,358.5 | 18.3M |
| November 12, 2025 | 1,370 | 1,358.9 | 1,358.9 | 1,370 | 1,355.4 | 9.74M |
| November 11, 2025 | 1,349 | 1,358.3 | 1,358.3 | 1,360.4 | 1,346.2 | 8.31M |
| November 10, 2025 | 1,342.9 | 1,348 | 1,348 | 1,349.6 | 1,341 | 8.54M |
| November 07, 2025 | 1,320.4 | 1,343 | 1,343 | 1,344.3 | 1,318.6 | 7.72M |
| November 06, 2025 | 1,330 | 1,320.4 | 1,320.4 | 1,342.2 | 1,317.4 | 24.22M |
| November 04, 2025 | 1,342.6 | 1,336.9 | 1,336.9 | 1,349.8 | 1,333.2 | 15.21M |
| November 03, 2025 | 1,340.5 | 1,346.4 | 1,346.4 | 1,351.6 | 1,337.9 | 11.07M |
| October 31, 2025 | 1,357 | 1,345.3 | 1,345.3 | 1,362 | 1,343.3 | 15.93M |
| October 30, 2025 | 1,362.4 | 1,362.4 | 1,362.4 | 1,370.2 | 1,361.3 | 9.32M |
| October 29, 2025 | 1,364.6 | 1,370.4 | 1,370.4 | 1,371.7 | 1,358.4 | 16.13M |
| October 28, 2025 | 1,373 | 1,363.1 | 1,363.1 | 1,375.8 | 1,356.2 | 26.48M |
| October 27, 2025 | 1,382.1 | 1,377.6 | 1,377.6 | 1,386.8 | 1,374 | 11.5M |
| October 24, 2025 | 1,368.1 | 1,377.7 | 1,377.7 | 1,381.6 | 1,368.1 | 10.57M |
| October 23, 2025 | 1,385 | 1,363.7 | 1,363.7 | 1,389.8 | 1,360.1 | 21.12M |
| October 21, 2025 | 1,384.5 | 1,382 | 1,382 | 1,387.6 | 1,375.9 | 3.42M |
| October 20, 2025 | 1,442 | 1,390.3 | 1,390.3 | 1,445 | 1,389.2 | 23.33M |
| October 17, 2025 | 1,412 | 1,436.6 | 1,436.6 | 1,439.6 | 1,410.9 | 17.04M |